Shimao Services Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.150	1.150	1.070	1.070	1.070	1,735,000
2024-11-07	1.030	1.150	1.010	1.130	1.130	4,198,175
2024-11-06	0.970	1.040	0.970	0.990	0.990	1,309,437
2024-11-05	0.950	1.010	0.950	1.000	1.000	1,480,623
2024-11-04	0.960	0.980	0.940	0.960	0.960	422,000
2024-11-01	0.980	0.990	0.960	0.980	0.980	611,000
2024-10-31	0.960	1.010	0.950	0.980	0.980	1,933,114
2024-10-30	0.960	0.970	0.940	0.970	0.970	1,610,000
2024-10-29	0.970	0.970	0.920	0.950	0.950	1,675,000
2024-10-28	0.910	0.980	0.910	0.930	0.930	1,557,000
2024-10-25	0.930	0.940	0.890	0.910	0.910	5,473,016
2024-10-24	0.960	0.990	0.920	0.920	0.920	2,284,000
2024-10-23	1.020	1.020	0.950	0.960	0.960	5,880,000
2024-10-22	1.040	1.050	1.000	1.020	1.020	757,000
2024-10-21	1.050	1.050	1.020	1.020	1.020	864,000
2024-10-18	1.050	1.070	1.010	1.040	1.040	3,555,000
2024-10-17	1.110	1.130	1.000	1.040	1.040	2,657,000
2024-10-16	1.030	1.130	1.020	1.130	1.130	2,234,000
2024-10-15	1.060	1.080	0.970	1.020	1.020	2,872,000
2024-10-14	1.120	1.130	1.040	1.080	1.080	1,354,000
2024-10-10	1.090	1.130	1.030	1.080	1.080	4,266,000
2024-10-09	1.240	1.240	1.000	1.030	1.030	9,838,000
2024-10-08	1.480	1.480	1.120	1.150	1.150	12,314,000
2024-10-07	1.500	1.520	1.340	1.500	1.500	7,954,404
2024-10-04	1.450	1.580	1.380	1.430	1.430	7,888,142
2024-10-03	1.770	1.820	1.330	1.440	1.440	14,888,008
2024-10-02	1.040	1.640	1.040	1.630	1.630	24,083,014
2024-09-30	0.940	1.090	0.930	1.030	1.030	9,683,743
2024-09-27	0.900	0.930	0.840	0.910	0.910	6,785,632
2024-09-26	0.700	0.840	0.700	0.830	0.830	5,781,000
2024-09-25	0.710	0.740	0.690	0.700	0.700	2,036,382
2024-09-24	0.680	0.720	0.680	0.700	0.700	2,047,883
2024-09-23	0.670	0.700	0.660	0.660	0.660	6,048,000
2024-09-20	0.700	0.710	0.670	0.670	0.670	11,213,098
2024-09-19	0.680	0.710	0.680	0.710	0.710	492,000
2024-09-17	0.660	0.700	0.660	0.680	0.680	723,000
2024-09-16	0.680	0.700	0.670	0.670	0.670	178,000
2024-09-13	0.680	0.710	0.680	0.700	0.700	378,000
2024-09-12	0.680	0.700	0.680	0.690	0.690	234,000
2024-09-11	0.670	0.690	0.660	0.670	0.670	138,000
2024-09-10	0.680	0.680	0.650	0.680	0.680	1,441,000
2024-09-09	0.680	0.690	0.670	0.690	0.690	262,000
2024-09-05	0.700	0.720	0.680	0.690	0.690	138,000
2024-09-04	0.700	0.710	0.680	0.690	0.690	502,000
2024-09-03	0.700	0.710	0.690	0.710	0.710	2,544,000
2024-09-02	0.730	0.730	0.680	0.700	0.700	808,000
2024-08-30	0.690	0.750	0.690	0.740	0.740	1,487,000
2024-08-29	0.670	0.690	0.660	0.680	0.680	345,000
2024-08-28	0.700	0.700	0.650	0.680	0.680	3,288,000
2024-08-27	0.720	0.730	0.690	0.720	0.720	811,000
2024-08-26	0.730	0.730	0.690	0.720	0.720	740,000
2024-08-23	0.690	0.710	0.690	0.710	0.710	268,000
2024-08-22	0.700	0.710	0.700	0.700	0.700	979,000
2024-08-21	0.710	0.710	0.710	0.710	0.710	0
2024-08-20	0.730	0.730	0.710	0.710	0.710	681,000
2024-08-19	0.730	0.750	0.720	0.730	0.730	3,052,000
2024-08-16	0.740	0.740	0.720	0.720	0.720	670,000
2024-08-15	0.720	0.750	0.720	0.740	0.740	649,000
2024-08-14	0.730	0.740	0.720	0.720	0.720	331,000
2024-08-13	0.720	0.750	0.720	0.750	0.750	1,022,000

← NewerPage 9 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-31	0.1100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.